Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | CNY | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 5,962,583 |
21 Aug 2019 | CNY | 3.04 | 3.08 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 6,055,800 |
20 Aug 2019 | CNY | 3.06 | 3.09 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 10,286,121 |
19 Aug 2019 | CNY | 3.02 | 3.08 | 2.96 | 3.08 | 3.08 | +0.04 (+1.32%) | 14,906,540 |
16 Aug 2019 | CNY | 3.14 | 3.19 | 3.02 | 3.04 | 3.04 | -0.08 (-2.56%) | 13,120,131 |
15 Aug 2019 | CNY | 2.94 | 3.13 | 2.94 | 3.12 | 3.12 | -0.05 (-1.58%) | 19,235,998 |
14 Aug 2019 | CNY | 3.3 | 3.44 | 3.06 | 3.17 | 3.17 | -0.05 (-1.55%) | 31,965,871 |
13 Aug 2019 | CNY | 2.88 | 3.22 | 2.88 | 3.22 | 3.22 | +0.29 (+9.90%) | 11,102,473 |
12 Aug 2019 | CNY | 2.84 | 2.93 | 2.81 | 2.93 | 2.93 | +0.08 (+2.81%) | 6,254,137 |
9 Aug 2019 | CNY | 2.96 | 2.97 | 2.8 | 2.85 | 2.85 | -0.15 (-5%) | 12,518,717 |
8 Aug 2019 | CNY | 2.98 | 3.04 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 2,459,200 |
7 Aug 2019 | CNY | 3.05 | 3.09 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 4,232,650 |
6 Aug 2019 | CNY | 3.03 | 3.04 | 2.88 | 3.01 | 3.01 | -0.08 (-2.59%) | 8,082,249 |
5 Aug 2019 | CNY | 3.09 | 3.11 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 4,893,100 |
2 Aug 2019 | CNY | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -0.1 (-3.12%) | 6,765,890 |
1 Aug 2019 | CNY | 3.24 | 3.26 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 3,355,401 |
31 Jul 2019 | CNY | 3.28 | 3.3 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 2,961,067 |
30 Jul 2019 | CNY | 3.24 | 3.33 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,396,541 |
29 Jul 2019 | CNY | 3.31 | 3.32 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 3,411,949 |
26 Jul 2019 | CNY | 3.24 | 3.36 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 5,221,500 |
25 Jul 2019 | CNY | 3.25 | 3.39 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 6,026,712 |
24 Jul 2019 | CNY | 3.22 | 3.28 | 3.22 | 3.25 | 3.25 | +0.05 (+1.56%) | 5,167,500 |
23 Jul 2019 | CNY | 3.17 | 3.23 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 3,935,824 |
22 Jul 2019 | CNY | 3.3 | 3.32 | 3.08 | 3.15 | 3.15 | -0.15 (-4.55%) | 6,080,013 |
19 Jul 2019 | CNY | 3.3 | 3.34 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 3,614,517 |
18 Jul 2019 | CNY | 3.37 | 3.37 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 6,025,024 |
17 Jul 2019 | CNY | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 5,557,305 |
16 Jul 2019 | CNY | 3.41 | 3.41 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 5,240,399 |
15 Jul 2019 | CNY | 3.38 | 3.43 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 4,992,100 |
12 Jul 2019 | CNY | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 5,242,732 |